Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.33 +0.07 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.893 5.893 5.800 5.857 192,675 -0.01(-0.21%)
Oct 28, 2011 5.829 5.885 5.824 5.869 242,647 +0.06(+1.11%)
Oct 27, 2011 5.720 5.841 5.716 5.804 525,188 +0.12(+2.20%)
Oct 26, 2011 5.611 5.708 5.603 5.680 399,670 +0.08(+1.44%)
Oct 25, 2011 5.655 5.684 5.595 5.599 251,153 -0.09(-1.56%)
Oct 24, 2011 5.696 5.712 5.655 5.688 446,760 -0.02(-0.28%)
Oct 21, 2011 5.684 5.736 5.676 5.704 350,192 +0.04(+0.78%)
Oct 20, 2011 5.708 5.720 5.655 5.659 313,868 -0.06(-1.10%)
Oct 19, 2011 5.651 5.735 5.631 5.723 657,961 +0.07(+1.20%)
Oct 18, 2011 5.547 5.663 5.547 5.655 282,238 +0.11(+2.02%)
Oct 17, 2011 5.543 5.595 5.527 5.543 254,586 -0.06(-1.00%)
Oct 14, 2011 5.611 5.659 5.591 5.599 175,998 +0.01(+0.14%)
Oct 13, 2011 5.531 5.591 5.483 5.591 419,032 -0.02(-0.29%)
Oct 12, 2011 5.543 5.611 5.505 5.607 476,808 +0.06(+1.16%)
Oct 11, 2011 5.479 5.551 5.479 5.543 234,186 +0.04(+0.80%)
Oct 10, 2011 5.467 5.511 5.443 5.499 346,249 +0.07(+1.33%)
Oct 07, 2011 5.523 5.543 5.411 5.427 303,324 -0.10(-1.74%)
Oct 06, 2011 5.488 5.531 5.488 5.523 186,758 +0.08(+1.47%)
Oct 05, 2011 5.362 5.503 5.362 5.443 318,694 +0.07(+1.27%)
Oct 04, 2011 5.499 5.503 5.326 5.375 598,389 -0.13(-2.33%)
Oct 03, 2011 5.623 5.687 5.503 5.503 273,692 -0.18(-3.24%)
Sep 30, 2011 5.583 5.699 5.523 5.687 1,161,215 +0.13(+2.30%)
Sep 29, 2011 5.463 5.559 5.463 5.559 275,819 +0.10(+1.83%)
Sep 28, 2011 5.611 5.611 5.459 5.459 326,236 -0.12(-2.15%)
Sep 27, 2011 5.487 5.603 5.487 5.579 371,492 +0.12(+2.20%)
Sep 26, 2011 5.423 5.479 5.366 5.459 300,677 +0.04(+0.81%)
Sep 23, 2011 5.383 5.427 5.346 5.415 381,030 -0.02(-0.44%)
Sep 22, 2011 5.483 5.491 5.403 5.439 461,548 -0.09(-1.66%)
Sep 21, 2011 5.627 5.627 5.531 5.531 254,654 -0.07(-1.20%)
Sep 20, 2011 5.546 5.602 5.546 5.598 226,945 +0.04(+0.79%)
Sep 19, 2011 5.514 5.590 5.514 5.554 190,738 -0.04(-0.64%)
Sep 16, 2011 5.538 5.594 5.530 5.590 254,000 +0.04(+0.72%)
Sep 15, 2011 5.534 5.586 5.522 5.550 338,028 +0.01(+0.14%)
Sep 14, 2011 5.610 5.610 5.530 5.542 367,170 -0.07(-1.21%)
Sep 13, 2011 5.594 5.630 5.570 5.610 216,795 +0.01(+0.14%)
Sep 12, 2011 5.570 5.614 5.570 5.602 164,829 -0.02(-0.36%)
Sep 09, 2011 5.626 5.638 5.606 5.622 203,434 -0.03(-0.56%)
Sep 08, 2011 5.650 5.701 5.642 5.654 229,059 -0.00(-0.07%)
Sep 07, 2011 5.673 5.673 5.618 5.657 172,774 +0.05(+0.90%)
Sep 06, 2011 5.578 5.614 5.474 5.607 196,388 -0.05(-0.96%)
Sep 02, 2011 5.634 5.670 5.606 5.661 272,949 -0.03(-0.49%)
Sep 01, 2011 5.542 5.689 5.542 5.689 367,776 +0.13(+2.29%)
Aug 31, 2011 5.554 5.603 5.554 5.562 294,115 +0.04(+0.65%)
Aug 30, 2011 5.514 5.570 5.506 5.526 212,741 -0.04(-0.79%)
Aug 29, 2011 5.498 5.570 5.474 5.570 338,933 +0.14(+2.56%)
Aug 26, 2011 5.327 5.447 5.323 5.431 200,965 +0.05(+0.96%)
Aug 25, 2011 5.359 5.415 5.355 5.379 312,848 -0.00(-0.07%)
Aug 24, 2011 5.411 5.451 5.351 5.383 275,443 -0.06(-1.02%)
Aug 23, 2011 5.411 5.482 5.383 5.439 376,261 +0.06(+1.11%)
Aug 22, 2011 5.455 5.467 5.327 5.379 488,705 -0.04(-0.79%)
Aug 19, 2011 5.505 5.545 5.406 5.422 338,282 -0.11(-1.93%)
Aug 18, 2011 5.588 5.588 5.473 5.529 303,231 -0.11(-2.03%)
Aug 17, 2011 5.560 5.675 5.556 5.643 271,400 +0.08(+1.49%)
Aug 16, 2011 5.537 5.636 5.537 5.560 349,041 -0.04(-0.78%)
Aug 15, 2011 5.604 5.655 5.489 5.604 689,049 +0.01(+0.14%)
Aug 12, 2011 5.509 5.647 5.442 5.596 680,140 +0.08(+1.51%)
Aug 11, 2011 5.430 5.568 5.347 5.513 792,087 +0.11(+1.98%)
Aug 10, 2011 5.430 5.525 5.343 5.406 1,255,108 -0.21(-3.66%)
Aug 09, 2011 5.572 5.632 5.339 5.612 1,749,588 +0.21(+3.88%)
Aug 08, 2011 5.572 5.572 5.291 5.402 1,276,989 -0.29(-5.14%)
Aug 05, 2011 5.726 5.810 5.367 5.695 1,970,389 -0.08(-1.37%)
Aug 04, 2011 5.829 5.837 5.743 5.774 536,037 -0.11(-1.88%)
Aug 03, 2011 5.873 5.924 5.813 5.885 551,768 -0.02(-0.27%)
Aug 02, 2011 5.889 5.944 5.861 5.900 409,354 -0.03(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.